Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

86.07 -0.62 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.334 3.524 3.322 3.487 893,042 +0.15(+4.59%)
Jan 30, 2003 3.421 3.434 3.326 3.334 1,135,312 -0.09(-2.55%)
Jan 29, 2003 3.351 3.432 3.304 3.421 844,588 +0.06(+1.84%)
Jan 28, 2003 3.340 3.387 3.311 3.359 896,770 +0.02(+0.56%)
Jan 27, 2003 3.441 3.461 3.328 3.340 702,208 -0.13(-3.86%)
Jan 24, 2003 3.602 3.602 3.474 3.474 545,665 -0.12(-3.43%)
Jan 23, 2003 3.546 3.656 3.546 3.598 1,272,474 +0.08(+2.41%)
Jan 22, 2003 3.260 3.568 3.246 3.513 1,329,128 +0.24(+7.38%)
Jan 21, 2003 3.456 3.456 3.240 3.272 3,783,132 -0.18(-5.28%)
Jan 17, 2003 3.499 3.499 3.363 3.454 745,444 -0.05(-1.53%)
Jan 16, 2003 3.563 3.563 3.476 3.508 890,806 -0.04(-1.17%)
Jan 15, 2003 3.629 3.629 3.521 3.550 995,168 -0.08(-2.18%)
Jan 14, 2003 3.622 3.630 3.548 3.629 787,935 +0.01(+0.22%)
Jan 13, 2003 3.688 3.707 3.598 3.621 941,496 -0.06(-1.50%)
Jan 10, 2003 3.676 3.689 3.652 3.676 410,740 -0.01(-0.15%)
Jan 09, 2003 3.662 3.723 3.662 3.681 395,085 +0.03(+0.70%)
Jan 08, 2003 3.689 3.690 3.642 3.656 349,613 -0.04(-1.02%)
Jan 07, 2003 3.736 3.749 3.657 3.693 707,427 -0.04(-0.97%)
Jan 06, 2003 3.756 3.757 3.689 3.729 887,824 -0.04(-1.07%)
Jan 03, 2003 3.850 3.850 3.766 3.770 462,921 -0.08(-1.95%)
Jan 02, 2003 3.670 3.935 3.641 3.845 1,142,766 +0.22(+6.11%)
Dec 31, 2002 3.662 3.715 3.622 3.623 486,029 -0.03(-0.84%)
Dec 30, 2002 3.586 3.662 3.562 3.654 673,882 +0.07(+1.91%)
Dec 27, 2002 3.622 3.630 3.579 3.586 432,357 -0.04(-1.18%)
Dec 26, 2002 3.622 3.656 3.607 3.629 374,213 +0.00(+0.00%)
Dec 24, 2002 3.642 3.669 3.615 3.629 193,070 -0.07(-1.81%)
Dec 23, 2002 3.715 3.749 3.669 3.696 575,483 -0.05(-1.40%)
Dec 20, 2002 3.642 3.748 3.622 3.748 828,934 +0.15(+4.25%)
Dec 19, 2002 3.528 3.595 3.520 3.595 415,212 +0.08(+2.25%)
Dec 18, 2002 3.559 3.562 3.497 3.516 265,378 -0.05(-1.39%)
Dec 17, 2002 3.601 3.615 3.528 3.566 271,341 -0.03(-0.97%)
Dec 16, 2002 3.529 3.649 3.529 3.601 565,047 +0.08(+2.25%)
Dec 13, 2002 3.575 3.575 3.520 3.521 237,051 -0.06(-1.65%)
Dec 12, 2002 3.595 3.611 3.562 3.580 327,995 -0.00(-0.08%)
Dec 11, 2002 3.662 3.676 3.555 3.583 895,279 -0.10(-2.66%)
Dec 10, 2002 3.484 3.689 3.484 3.681 1,473,744 +0.23(+6.69%)
Dec 09, 2002 3.495 3.495 3.446 3.450 428,630 -0.04(-1.27%)
Dec 06, 2002 3.488 3.495 3.438 3.495 468,884 -0.02(-0.57%)
Dec 05, 2002 3.462 3.535 3.453 3.515 505,411 +0.07(+1.91%)
Dec 04, 2002 3.515 3.548 3.434 3.449 679,100 -0.08(-2.24%)
Dec 03, 2002 3.592 3.666 3.527 3.528 673,882 -0.06(-1.79%)
Dec 02, 2002 3.579 3.635 3.515 3.592 767,808 +0.02(+0.49%)
Nov 29, 2002 3.602 3.631 3.575 3.575 449,503 -0.03(-0.74%)
Nov 27, 2002 3.474 3.602 3.474 3.602 565,047 +0.14(+4.19%)
Nov 26, 2002 3.508 3.548 3.434 3.457 418,939 -0.05(-1.53%)
Nov 25, 2002 3.474 3.542 3.441 3.511 899,006 +0.04(+1.04%)
Nov 22, 2002 3.515 3.520 3.448 3.474 593,374 -0.04(-1.14%)
Nov 21, 2002 3.394 3.588 3.381 3.515 890,061 +0.13(+3.84%)
Nov 20, 2002 3.358 3.394 3.339 3.385 864,715 +0.03(+0.80%)
Nov 19, 2002 3.313 3.407 3.313 3.358 869,188 +0.04(+1.34%)
Nov 18, 2002 3.374 3.386 3.220 3.313 891,551 -0.05(-1.59%)
Nov 15, 2002 3.354 3.461 3.352 3.367 2,048,482 +0.03(+1.01%)
Nov 14, 2002 3.063 3.374 3.063 3.334 2,520,348 +0.31(+10.30%)
Nov 13, 2002 2.900 3.052 2.864 3.022 2,088,736 +0.14(+4.69%)
Nov 12, 2002 2.845 2.887 2.832 2.887 2,096,190 +0.04(+1.46%)
Nov 11, 2002 2.844 2.855 2.804 2.845 1,505,052 +0.04(+1.48%)
Nov 08, 2002 2.824 2.857 2.758 2.804 1,540,834 -0.00(-0.14%)
Nov 07, 2002 2.904 2.911 2.784 2.808 1,776,394 -0.11(-3.77%)
Nov 06, 2002 2.932 2.947 2.888 2.918 1,609,415 -0.03(-0.96%)
Nov 05, 2002 2.997 2.997 2.939 2.946 1,535,616 -0.05(-1.70%)
Nov 04, 2002 2.986 3.032 2.978 2.997 1,998,537 +0.01(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.